Deutsche Märkte öffnen in 3 Stunden 7 Minuten

Jervois Global Limited (JRV.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
0,3950+0,0100 (+2,60%)
Ab 03:32PM AEDT. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20220,38500,39500,37000,39500,39502.788.779
30. Nov. 20220,34000,38500,33500,38500,385014.310.080
29. Nov. 20220,34000,36000,33500,34000,340010.484.334
28. Nov. 20220,37000,37000,34250,34500,34509.965.612
25. Nov. 20220,38000,38500,36500,37000,37005.639.337
24. Nov. 20220,37000,38000,37000,38000,38002.726.586
23. Nov. 20220,38000,38750,37000,37000,37005.165.782
22. Nov. 20220,38000,38500,37500,37500,37506.881.947
21. Nov. 20220,38000,39500,37500,37500,37509.177.898
18. Nov. 20220,39000,39000,37000,37500,37509.854.729
17. Nov. 20220,40000,40500,37500,39000,39008.640.217
16. Nov. 20220,42000,42000,40000,40000,40006.880.413
15. Nov. 20220,41500,42000,39000,42000,420015.009.479
14. Nov. 20220,41000,42000,40500,41000,41008.502.051
11. Nov. 20220,42000,42500,40000,40500,405024.300.003
10. Nov. 20220,49180,49180,49180,49180,4918-
09. Nov. 20220,49180,49180,49180,49180,4918-
08. Nov. 20220,48690,49420,48450,49180,4918969.264
07. Nov. 20220,48690,48690,46740,48690,48691.140.827
04. Nov. 20220,47720,48690,46740,48690,48691.247.896
03. Nov. 20220,48690,48690,46990,47720,47721.025.369
02. Nov. 20220,48200,50150,47720,48690,48691.542.957
01. Nov. 20220,49500,50000,48500,49000,49001.067.423
31. Okt. 20220,50000,50000,48000,49000,49001.689.018
28. Okt. 20220,52000,52000,48500,50500,50502.495.883
27. Okt. 20220,53000,54250,52000,52000,52001.243.854
26. Okt. 20220,55000,56000,52000,52500,52502.165.866
25. Okt. 20220,58500,58500,54500,55500,55503.686.783
24. Okt. 20220,55500,58000,54750,57500,57503.075.740
21. Okt. 20220,52500,55500,46500,55500,55509.677.469
20. Okt. 20220,57000,57000,55500,56500,56501.496.901
19. Okt. 20220,57000,59000,56000,57000,57002.129.756
18. Okt. 20220,58000,58500,55250,57000,57001.933.790
17. Okt. 20220,58500,59000,54000,56500,56503.184.645
14. Okt. 20220,59500,59500,56000,58000,58001.851.924
13. Okt. 20220,56500,58000,55750,57500,57501.478.568
12. Okt. 20220,60000,60000,55500,56500,56501.908.974
11. Okt. 20220,58000,60750,57000,57000,57001.802.326
10. Okt. 20220,59000,59500,54000,58000,58004.419.543
07. Okt. 20220,61000,61500,58500,59000,59003.704.282
06. Okt. 20220,57500,61000,57000,60000,60005.095.075
05. Okt. 20220,55000,57500,54000,57000,57003.361.427
04. Okt. 20220,50500,54000,50500,53500,53502.692.369
03. Okt. 20220,51000,51250,49500,50500,50501.806.189
30. Sept. 20220,49000,51500,48500,51500,51502.012.040
29. Sept. 20220,48000,49500,47000,49500,49505.359.796
28. Sept. 20220,49000,49750,47000,47000,47001.423.032
27. Sept. 20220,48000,49500,47000,47000,47003.062.454
26. Sept. 20220,52000,52000,45000,49000,49005.725.834
23. Sept. 20220,55000,55500,50000,54000,54003.965.832
21. Sept. 20220,54000,54000,51500,53000,53001.584.837
20. Sept. 20220,51500,54500,51500,54500,54502.024.762
19. Sept. 20220,51000,52500,49500,52000,52001.561.579
16. Sept. 20220,52500,52500,50000,51500,51504.145.052
15. Sept. 20220,56000,57000,53000,53000,53002.889.511
14. Sept. 20220,50000,55000,49000,54500,54502.177.327
13. Sept. 20220,55000,56500,54000,54000,54003.674.744
12. Sept. 20220,54000,55000,53500,54500,54502.144.656
09. Sept. 20220,51500,53500,50500,52500,52502.872.507
08. Sept. 20220,49500,51000,49000,51000,51001.750.628
07. Sept. 20220,49500,51000,48500,49500,49501.720.325
06. Sept. 20220,50500,53000,50500,51000,51001.138.783
05. Sept. 20220,50000,51500,49000,50500,50502.276.719
02. Sept. 20220,50500,51000,48000,49000,49004.598.810
01. Sept. 20220,53000,54000,49500,50500,50501.656.609
31. Aug. 20220,53000,53500,51000,53500,53502.949.584
30. Aug. 20220,51500,52500,50250,52000,52002.634.140
29. Aug. 20220,49500,51500,48500,51500,51503.330.080
26. Aug. 20220,53000,53000,49500,52500,52504.175.634
25. Aug. 20220,50500,52000,49000,52000,52003.589.149
24. Aug. 20220,47000,50500,46500,50500,50502.324.244
23. Aug. 20220,45500,47000,45500,46000,46001.572.979
22. Aug. 20220,46000,47000,45500,45500,45501.442.983
19. Aug. 20220,49000,50000,47000,47000,47001.591.303
18. Aug. 20220,47000,48250,46000,48000,48002.289.823
17. Aug. 20220,48000,48000,45500,48000,48002.332.637
16. Aug. 20220,49000,50000,47500,48000,48001.894.554
15. Aug. 20220,46500,48500,46000,48500,48502.802.185
12. Aug. 20220,46500,47000,45000,45500,45501.273.089
11. Aug. 20220,46000,47000,45500,46000,46002.605.272
10. Aug. 20220,46500,46500,44500,45000,45001.323.906
09. Aug. 20220,45000,46750,42500,45500,45504.549.989
08. Aug. 20220,43000,46000,43000,45500,45504.294.054
05. Aug. 20220,42000,43750,41500,42500,42502.880.502
04. Aug. 20220,43500,43500,41500,41500,41502.028.710
03. Aug. 20220,40000,43500,38000,43000,43005.489.149
02. Aug. 20220,38500,40500,38000,39000,39004.160.491
01. Aug. 20220,41000,41000,38500,38500,38502.602.235
29. Juli 20220,40000,41500,39500,40000,40002.801.495
28. Juli 20220,39500,42000,39000,40000,40005.726.387
27. Juli 20220,42000,42000,38000,40000,40004.492.757
26. Juli 20220,40000,40250,38000,39000,39006.740.378
25. Juli 20220,42000,42000,39000,40000,40005.813.923
22. Juli 20220,51500,51500,41500,41500,415021.011.735
21. Juli 20220,52000,53500,51000,53500,53501.086.986
20. Juli 20220,52500,52500,50500,50500,50502.258.114
19. Juli 20220,50000,52000,49000,51000,51001.738.476
18. Juli 20220,49000,51000,48500,51000,51001.567.285
15. Juli 20220,50000,50000,47500,48500,48501.211.440
14. Juli 20220,46000,49500,46000,49500,49501.713.323
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...